Springfield Properties Plc (AIM:SPR)
London · Delayed Price · Currency is GBP · Price in GBX 89.00
-0.50 (-0.56%)
May 21, 2026, 4:39 PM GMT
Springfield Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 89.50 | 90.00 | 89.00 | 89.00 | 89.00 | -0.56% | 182,376 |
| May 20, 2026 | 91.00 | 92.00 | 89.00 | 89.50 | 89.50 | -1.65% | 190,284 |
| May 19, 2026 | 94.50 | 95.00 | 91.00 | 91.00 | 91.00 | -3.70% | 336,757 |
| May 18, 2026 | 96.50 | 97.00 | 94.00 | 94.50 | 94.50 | -2.07% | 35,439 |
| May 15, 2026 | 96.50 | 96.80 | 96.06 | 96.50 | 96.50 | - | 30,766 |
| May 14, 2026 | 99.00 | 99.00 | 96.06 | 96.50 | 96.50 | -2.53% | 67,543 |
| May 13, 2026 | 100.50 | 102.00 | 98.00 | 99.00 | 99.00 | -1.49% | 50,286 |
| May 12, 2026 | 100.50 | 102.00 | 99.00 | 100.50 | 100.50 | -0.25% | 62,531 |
| May 11, 2026 | 100.75 | 102.50 | 99.00 | 100.75 | 100.75 | - | 30,497 |
| May 8, 2026 | 101.25 | 102.50 | 99.00 | 100.75 | 100.75 | -0.49% | 106,355 |
| May 7, 2026 | 101.25 | 101.90 | 100.00 | 101.25 | 101.25 | 0.50% | 190,305 |
| May 6, 2026 | 98.50 | 102.50 | 97.18 | 100.75 | 100.75 | 3.87% | 191,086 |
| May 5, 2026 | 98.50 | 100.00 | 97.00 | 97.00 | 97.00 | -1.52% | 100,214 |
| May 1, 2026 | 96.50 | 100.00 | 96.00 | 98.50 | 98.50 | 2.07% | 388,107 |
| Apr 30, 2026 | 100.50 | 100.50 | 96.00 | 96.50 | 96.50 | -3.98% | 202,143 |
| Apr 29, 2026 | 105.50 | 106.00 | 100.10 | 100.50 | 100.50 | -4.74% | 361,973 |
| Apr 28, 2026 | 110.50 | 112.00 | 105.00 | 105.50 | 105.50 | -3.65% | 166,338 |
| Apr 27, 2026 | 112.00 | 114.00 | 108.00 | 109.50 | 109.50 | -2.23% | 110,160 |
| Apr 24, 2026 | 113.00 | 114.00 | 110.00 | 112.00 | 112.00 | -0.88% | 27,050 |
| Apr 23, 2026 | 115.00 | 116.00 | 112.00 | 113.00 | 113.00 | -1.74% | 66,782 |
| Apr 22, 2026 | 117.00 | 118.00 | 114.00 | 115.00 | 115.00 | -1.71% | 20,845 |
| Apr 21, 2026 | 117.00 | 118.00 | 116.00 | 117.00 | 117.00 | - | 36,846 |
| Apr 20, 2026 | 117.00 | 118.00 | 116.00 | 117.00 | 117.00 | - | 108,370 |
| Apr 17, 2026 | 117.00 | 117.94 | 116.00 | 117.00 | 117.00 | - | 28,162 |
| Apr 16, 2026 | 114.50 | 118.00 | 112.50 | 117.00 | 117.00 | 4.00% | 118,636 |
| Apr 15, 2026 | 112.00 | 115.00 | 110.00 | 112.50 | 112.50 | 0.45% | 58,230 |
| Apr 14, 2026 | 111.50 | 113.00 | 110.00 | 112.00 | 112.00 | 0.45% | 48,087 |
| Apr 13, 2026 | 112.50 | 113.00 | 110.00 | 111.50 | 111.50 | -0.89% | 51,464 |
| Apr 10, 2026 | 112.00 | 113.00 | 111.00 | 112.50 | 112.50 | 0.45% | 82,813 |
| Apr 9, 2026 | 107.50 | 113.00 | 107.00 | 112.00 | 112.00 | 4.67% | 103,530 |
| Apr 8, 2026 | 107.00 | 109.00 | 105.00 | 107.00 | 107.00 | 0.94% | 249,860 |
| Apr 7, 2026 | 106.50 | 108.00 | 105.00 | 106.00 | 106.00 | 0.95% | 57,001 |
| Apr 2, 2026 | 107.00 | 108.00 | 105.00 | 105.00 | 105.00 | -1.87% | 121,556 |
| Apr 1, 2026 | 105.00 | 108.00 | 104.06 | 107.00 | 107.00 | 1.90% | 146,148 |
| Mar 31, 2026 | 105.50 | 106.00 | 104.00 | 105.00 | 105.00 | -0.94% | 50,845 |
| Mar 30, 2026 | 106.50 | 108.00 | 104.00 | 106.00 | 106.00 | -0.47% | 35,095 |
| Mar 27, 2026 | 106.50 | 108.00 | 103.00 | 106.50 | 106.50 | - | 80,672 |
| Mar 26, 2026 | 107.50 | 108.00 | 105.00 | 106.50 | 106.50 | -0.93% | 98,382 |
| Mar 25, 2026 | 103.00 | 108.00 | 103.60 | 107.50 | 107.50 | 4.37% | 263,290 |
| Mar 24, 2026 | 105.50 | 107.00 | 102.00 | 103.00 | 103.00 | -1.90% | 266,472 |
| Mar 23, 2026 | 105.00 | 107.00 | 102.00 | 105.00 | 105.00 | 0.96% | 245,063 |
| Mar 20, 2026 | 108.50 | 110.00 | 103.01 | 104.00 | 104.00 | -4.15% | 144,929 |
| Mar 19, 2026 | 109.50 | 111.00 | 106.00 | 108.50 | 108.50 | -0.91% | 151,436 |
| Mar 18, 2026 | 108.00 | 111.00 | 108.00 | 109.50 | 109.50 | 1.39% | 307,220 |
| Mar 17, 2026 | 108.50 | 110.00 | 107.22 | 108.00 | 108.00 | -0.46% | 576,884 |
| Mar 16, 2026 | 108.00 | 110.00 | 106.52 | 108.50 | 108.50 | 0.46% | 196,218 |
| Mar 13, 2026 | 109.00 | 110.00 | 106.00 | 108.00 | 108.00 | -0.92% | 169,406 |
| Mar 12, 2026 | 111.00 | 112.00 | 106.00 | 109.00 | 109.00 | -1.80% | 208,957 |
| Mar 11, 2026 | 112.00 | 113.00 | 110.00 | 111.00 | 111.00 | -0.89% | 29,491 |
| Mar 10, 2026 | 108.50 | 113.00 | 108.00 | 112.00 | 112.00 | 3.23% | 430,454 |